POWERSHARES FUNDAMENTAL INV GR $25.64

up +0.01


20/5/2013 04:20 PM  |  NYSEARCA : PFIG  |  Industries :
Type:

PFIG historical data

Date Open High Low Close Volume
12/24/2012 25.54 25.60 25.54 25.60 9
12/21/2012 25.54 25.64 25.54 25.61 58
12/20/2012 25.58 25.66 25.56 25.56 75
12/19/2012 25.54 25.68 25.54 25.61 56
12/18/2012 25.62 25.63 25.53 25.58 178
12/17/2012 25.69 25.69 25.64 25.67 215
12/14/2012 25.70 25.70 25.61 25.61 16
12/13/2012 25.67 25.76 25.67 25.72 84
12/12/2012 25.86 25.86 25.73 25.81 225
12/11/2012 25.91 25.91 25.78 25.86 50
12/10/2012 25.87 25.88 25.87 25.88 11
12/7/2012 25.82 25.88 25.82 25.88 8
12/6/2012 25.90 25.90 25.89 25.89 8
12/5/2012 25.88 25.89 25.88 25.89 12
12/4/2012 25.81 25.90 25.81 25.84 62
12/3/2012 25.83 25.85 25.83 25.84 67
11/30/2012 25.79 25.85 25.77 25.84 82
11/29/2012 25.81 25.82 25.74 25.82 45
11/28/2012 25.77 25.81 25.77 25.80 28
11/27/2012 25.79 25.81 25.73 25.81 75
11/26/2012 25.75 25.76 25.75 25.76 8
11/23/2012 25.73 25.75 25.73 25.75 9
11/21/2012 25.66 25.75 25.66 25.75 69
11/20/2012 25.69 25.84 25.66 25.77 47
11/19/2012 25.85 25.86 25.81 25.86 22
11/16/2012 25.74 25.80 25.71 25.76 56
11/15/2012 25.80 25.80 25.80 25.80 7
11/14/2012 25.79 25.90 25.70 25.90 64
11/13/2012 25.86 25.86 25.84 25.84 2
11/12/2012 25.83 25.85 25.81 25.85 43
11/9/2012 25.81 25.82 25.80 25.81 54
11/8/2012 25.89 25.89 25.75 25.86 41
11/7/2012 25.89 25.95 25.86 25.92 19
11/6/2012 25.94 25.94 25.85 25.85 230
11/5/2012 25.93 25.94 25.90 25.90 32
11/2/2012 25.89 25.89 25.89 25.89 0
11/1/2012 25.87 25.89 25.84 25.89 78
10/31/2012 25.86 25.88 25.80 25.87 40
10/26/2012 25.73 25.82 25.73 25.82 4
10/25/2012 25.76 25.77 25.68 25.76 38
10/24/2012 25.82 25.92 25.82 25.83 71
10/23/2012 25.80 25.81 25.77 25.81 124
10/22/2012 25.83 25.83 25.80 25.82 36
10/19/2012 25.85 25.87 25.79 25.87 103
10/18/2012 25.85 25.86 25.82 25.82 81
10/17/2012 26.03 26.03 25.81 25.85 80
10/16/2012 25.90 25.90 25.83 25.83 36
10/15/2012 25.90 25.90 25.83 25.90 21
10/12/2012 25.82 25.93 25.82 25.89 70
10/11/2012 25.84 25.89 25.82 25.89 81
10/10/2012 25.79 26.24 25.78 25.84 347
10/9/2012 25.81 25.86 25.72 25.79 1663
10/8/2012 25.76 25.83 25.76 25.83 8
10/5/2012 25.81 25.82 25.79 25.79 25
10/4/2012 25.87 25.88 25.84 25.84 19
10/3/2012 25.75 25.80 25.74 25.76 267
10/2/2012 25.77 25.77 25.75 25.75 57
10/1/2012 25.76 25.81 25.73 25.81 97
9/28/2012 25.75 25.83 25.72 25.73 73
9/27/2012 25.73 25.79 25.70 25.78 171
9/26/2012 25.81 25.81 25.70 25.76 106
9/25/2012 25.79 25.79 25.66 25.77 249
9/24/2012 25.77 25.80 25.74 25.76 26
9/21/2012 25.69 25.75 25.69 25.75 7
9/20/2012 25.63 25.71 25.56 25.56 425
9/19/2012 25.72 25.74 25.59 25.70 16
9/18/2012 25.56 25.73 25.56 25.63 69
9/17/2012 25.61 25.65 25.49 25.60 36
9/14/2012 25.56 25.62 25.56 25.59 102
9/13/2012 25.61 25.67 25.61 25.66 24
9/12/2012 25.61 25.64 25.48 25.58 99
9/11/2012 25.70 25.71 25.59 25.70 59
9/10/2012 25.69 25.71 25.68 25.71 87
9/7/2012 25.74 25.75 25.60 25.60 30
9/6/2012 25.67 25.69 25.53 25.53 122
9/5/2012 25.69 25.73 25.65 25.73 146
9/4/2012 25.70 25.71 25.69 25.70 35
8/31/2012 25.64 25.73 25.62 25.73 240
8/30/2012 25.63 25.64 25.51 25.62 50
8/29/2012 25.60 25.62 25.57 25.60 185
8/28/2012 25.62 25.65 25.54 25.63 222
8/27/2012 25.57 25.60 25.54 25.60 143
8/24/2012 25.62 25.62 25.58 25.60 16
8/23/2012 25.64 25.64 25.51 25.62 332
8/22/2012 25.40 25.54 25.40 25.54 57
8/21/2012 25.46 25.51 25.34 25.48 25
8/20/2012 25.48 25.55 25.34 25.50 106
8/17/2012 25.33 25.56 25.33 25.55 14
8/16/2012 25.50 25.50 25.45 25.46 12
8/15/2012 25.45 25.48 25.40 25.44 68
8/14/2012 25.57 25.61 25.40 25.61 54
8/13/2012 25.64 25.68 25.62 25.65 153
8/10/2012 25.45 25.65 25.43 25.63 61
8/9/2012 25.70 25.70 25.43 25.66 259
8/8/2012 25.68 25.68 25.63 25.63 22
8/7/2012 25.69 25.69 25.48 25.48 28
8/6/2012 25.75 25.77 25.74 25.75 162
8/3/2012 25.69 25.72 25.66 25.72 10
8/2/2012 25.70 25.78 25.68 25.78 373
8/1/2012 25.53 25.63 25.53 25.63 16
Marketplace
Trading Center